3571 (株)ソトー の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 760 | 762 | 737 | 740 | 19,900 | 740 |
2023-05-25 | 784 | 784 | 758 | 768 | 14,100 | 768 |
2023-05-24 | 791 | 791 | 783 | 787 | 15,200 | 787 |
2023-05-23 | 792 | 794 | 790 | 790 | 9,100 | 790 |
2023-05-22 | 797 | 800 | 797 | 799 | 3,100 | 799 |
2023-05-19 | 802 | 802 | 800 | 801 | 2,200 | 801 |
2023-05-18 | 808 | 808 | 800 | 801 | 8,500 | 801 |
2023-05-17 | 807 | 813 | 804 | 809 | 9,800 | 809 |
2023-05-16 | 804 | 806 | 804 | 806 | 1,900 | 806 |
2023-05-15 | 811 | 811 | 807 | 810 | 1,900 | 810 |
2023-05-12 | 808 | 813 | 803 | 812 | 6,100 | 812 |
2023-05-11 | 821 | 842 | 802 | 804 | 30,400 | 804 |
2023-05-10 | 812 | 883 | 807 | 831 | 58,600 | 831 |
2023-05-09 | 810 | 819 | 809 | 812 | 4,000 | 812 |
2023-05-08 | 823 | 823 | 811 | 812 | 4,600 | 812 |
2023-05-02 | 816 | 825 | 811 | 824 | 4,800 | 824 |
2023-05-01 | 814 | 818 | 810 | 816 | 7,600 | 816 |
2023-04-28 | 782 | 813 | 782 | 811 | 12,300 | 811 |
2023-04-27 | 793 | 798 | 780 | 782 | 46,000 | 782 |
2023-04-26 | 810 | 810 | 794 | 796 | 14,300 | 796 |
2023-04-25 | 819 | 820 | 813 | 814 | 8,900 | 814 |
2023-04-24 | 813 | 818 | 812 | 816 | 3,200 | 816 |
2023-04-21 | 809 | 814 | 805 | 814 | 3,900 | 814 |
2023-04-20 | 807 | 811 | 804 | 808 | 7,100 | 808 |
2023-04-19 | 810 | 810 | 804 | 807 | 6,900 | 807 |
2023-04-18 | 811 | 811 | 803 | 810 | 6,600 | 810 |
2023-04-17 | 819 | 819 | 806 | 811 | 3,800 | 811 |
2023-04-14 | 816 | 827 | 809 | 819 | 6,700 | 819 |
2023-04-13 | 814 | 817 | 810 | 813 | 4,100 | 813 |
2023-04-12 | 803 | 814 | 803 | 813 | 3,800 | 813 |
2023-04-11 | 805 | 805 | 797 | 803 | 6,900 | 803 |
2023-04-10 | 778 | 810 | 778 | 801 | 17,300 | 801 |
2023-04-07 | 797 | 797 | 778 | 778 | 14,400 | 778 |
2023-04-06 | 798 | 804 | 792 | 800 | 19,000 | 800 |
2023-04-05 | 811 | 813 | 804 | 804 | 7,500 | 804 |
2023-04-04 | 818 | 818 | 813 | 813 | 8,800 | 813 |
2023-04-03 | 831 | 831 | 819 | 820 | 14,400 | 820 |
2023-03-31 | 816 | 829 | 816 | 829 | 4,100 | 829 |
2023-03-30 | 824 | 825 | 813 | 817 | 5,700 | 817 |
2023-03-29 | 822 | 835 | 822 | 835 | 12,100 | 835 |
2023-03-28 | 805 | 823 | 804 | 823 | 9,600 | 823 |
2023-03-27 | 807 | 808 | 804 | 808 | 2,300 | 808 |
2023-03-24 | 807 | 808 | 805 | 807 | 4,000 | 807 |
2023-03-23 | 807 | 812 | 803 | 811 | 6,200 | 811 |
2023-03-22 | 804 | 809 | 801 | 807 | 7,600 | 807 |
2023-03-20 | 805 | 807 | 801 | 804 | 4,800 | 804 |
2023-03-17 | 794 | 808 | 791 | 805 | 7,600 | 805 |
2023-03-16 | 793 | 799 | 787 | 794 | 10,800 | 794 |
2023-03-15 | 801 | 814 | 796 | 800 | 14,900 | 800 |
2023-03-14 | 804 | 807 | 796 | 801 | 10,300 | 801 |
2023-03-13 | 808 | 808 | 799 | 807 | 7,700 | 807 |
2023-03-10 | 810 | 815 | 806 | 810 | 16,000 | 810 |
2023-03-09 | 820 | 823 | 815 | 819 | 8,600 | 819 |
2023-03-08 | 807 | 820 | 807 | 820 | 6,600 | 820 |
2023-03-07 | 805 | 813 | 803 | 812 | 11,700 | 812 |
2023-03-06 | 805 | 807 | 803 | 807 | 3,800 | 807 |
2023-03-03 | 803 | 809 | 803 | 807 | 7,600 | 807 |
2023-03-02 | 809 | 809 | 803 | 803 | 4,100 | 803 |
2023-03-01 | 801 | 809 | 800 | 809 | 9,500 | 809 |
2023-02-28 | 801 | 803 | 798 | 803 | 4,100 | 803 |
2023-02-27 | 798 | 803 | 797 | 801 | 5,100 | 801 |
2023-02-24 | 803 | 803 | 797 | 798 | 4,100 | 798 |
2023-02-22 | 800 | 806 | 797 | 801 | 6,800 | 801 |
2023-02-21 | 796 | 803 | 795 | 799 | 4,100 | 799 |
2023-02-20 | 800 | 806 | 797 | 797 | 5,000 | 797 |
2023-02-17 | 802 | 805 | 796 | 796 | 4,000 | 796 |
2023-02-16 | 792 | 809 | 791 | 804 | 9,400 | 804 |
2023-02-15 | 804 | 804 | 796 | 796 | 4,100 | 796 |
2023-02-14 | 794 | 807 | 794 | 801 | 4,400 | 801 |
2023-02-13 | 818 | 818 | 791 | 794 | 14,800 | 794 |
2023-02-10 | 814 | 819 | 812 | 819 | 3,700 | 819 |
2023-02-09 | 809 | 823 | 808 | 818 | 13,200 | 818 |
2023-02-08 | 810 | 825 | 801 | 804 | 24,800 | 804 |
2023-02-07 | 822 | 822 | 809 | 815 | 5,300 | 815 |
2023-02-06 | 808 | 825 | 808 | 815 | 17,800 | 815 |
2023-02-03 | 805 | 808 | 801 | 808 | 5,000 | 808 |
2023-02-02 | 814 | 819 | 810 | 810 | 1,400 | 810 |
2023-02-01 | 822 | 822 | 807 | 815 | 6,200 | 815 |
2023-01-31 | 796 | 820 | 796 | 820 | 12,000 | 820 |
2023-01-30 | 820 | 829 | 796 | 796 | 55,800 | 796 |
2023-01-27 | 809 | 822 | 801 | 820 | 9,000 | 820 |
2023-01-26 | 831 | 831 | 808 | 809 | 13,500 | 809 |
2023-01-25 | 806 | 839 | 804 | 839 | 22,800 | 839 |
2023-01-24 | 801 | 820 | 795 | 808 | 15,900 | 808 |
2023-01-23 | 752 | 824 | 752 | 806 | 45,500 | 806 |
2023-01-20 | 753 | 757 | 749 | 749 | 10,800 | 749 |
2023-01-19 | 767 | 769 | 752 | 753 | 11,000 | 753 |
2023-01-18 | 773 | 778 | 766 | 771 | 5,200 | 771 |
2023-01-17 | 773 | 776 | 772 | 773 | 5,100 | 773 |
2023-01-16 | 790 | 790 | 770 | 770 | 9,300 | 770 |
2023-01-13 | 775 | 802 | 766 | 795 | 20,800 | 795 |
2023-01-12 | 807 | 808 | 774 | 775 | 10,200 | 775 |
2023-01-11 | 814 | 816 | 811 | 814 | 3,100 | 814 |
2023-01-10 | 818 | 824 | 814 | 815 | 11,700 | 815 |
2023-01-06 | 813 | 821 | 811 | 820 | 6,000 | 820 |
2023-01-05 | 814 | 828 | 811 | 822 | 9,300 | 822 |
2023-01-04 | 832 | 832 | 815 | 816 | 9,700 | 816 |
分割・併合履歴 : [1985-11-27]1株→1.1株